SLCE3 (SLC AGRICOLA ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
23/11/2025,6125,6125,0725,6124,654.8111.633.00040.794.141
20/11/2025,0025,0024,7725,2924,653.5241.279.00031.739.707
19/11/2024,7624,7625,3925,4224,626.9521.349.30033.597.295
18/11/2025,3925,3925,6825,7325,314.061671.00017.101.354
17/11/2025,6025,6025,8526,1025,603.792776.10020.037.194
16/11/2025,8525,8526,1826,1825,385.300917.90023.618.285
13/11/2026,1325,9625,5425,9725,374.917794.50020.509.032
12/11/2025,6925,5225,8026,0625,285.033815.60021.047.482
11/11/2025,8425,6725,6326,0025,454.955868.90022.457.279
10/11/2025,7825,6126,0526,1125,297.6911.513.90039.165.370
09/11/2026,2026,0327,1827,1825,768.1731.800.60047.793.924
06/11/2027,2027,0226,5227,2426,134.8231.020.80027.645.293
05/11/2026,6826,5126,1326,6726,023.693743.40019.744.555
04/11/2026,0425,8726,0826,3225,643.380675.60017.620.309
03/11/2026,0625,8925,8226,1325,543.886738.30019.169.755
30/10/2025,5725,4026,0326,1425,364.4491.292.60033.380.033
29/10/2026,3026,1325,7626,2325,136.6491.196.50031.112.289
28/10/2025,9525,7826,2626,5225,627.0221.335.30035.018.551
27/10/2026,5426,3726,2226,6926,194.4261.023.50027.296.302
26/10/2026,2926,1226,1526,7626,053.971763.80020.285.436